Skip to main content
Singapore Airlines Limited (BKK:SIA19)
Thailand flag Thailand · Delayed Price · Currency is THB
16.20
-0.30 (-1.82%)
At close: Mar 9, 2026

Singapore Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.5016.7016.5016.5016.50-4,153,998
Mar 5, 202616.6016.6016.5016.5016.50-2,957
Mar 4, 202616.5016.6016.3016.5016.50-1.79%49,141
Mar 2, 202616.8016.9016.6016.8016.80-3.45%59,529
Feb 27, 202617.5017.6017.4017.4017.40-48,358
Feb 26, 202617.5017.5017.4017.4017.40-65,973
Feb 25, 202617.5017.6017.4017.4017.401.75%16,080
Feb 24, 202617.1017.2017.1017.1017.100.59%40,716
Feb 23, 202616.9017.1016.9017.0017.001.19%247
Feb 20, 202616.9017.0016.8016.8016.80-1.18%2,356
Feb 19, 202617.0017.0016.9017.0017.00-0.58%74,508
Feb 18, 202617.1017.1017.1017.1017.100.59%4,387
Feb 17, 202617.1017.2017.0017.0017.00-0.58%17,498
Feb 16, 202617.0017.2017.0017.1017.101.18%15,022
Feb 13, 202617.0017.2016.9016.9016.90-26,742
Feb 12, 202616.8016.9016.8016.9016.901.20%38,221
Feb 11, 202616.6016.7016.6016.7016.700.60%8,353
Feb 10, 202616.7016.7016.5016.6016.60-0.60%7,532
Feb 9, 202616.7016.8016.6016.7016.700.60%44,897
Feb 6, 202616.7016.7016.5016.6016.60-0.60%7,055
Feb 5, 202616.6016.8016.6016.7016.702.45%63,396
Feb 4, 202616.4016.4016.3016.3016.301.24%97,192
Feb 3, 202615.9016.1015.9016.1016.102.55%2,684
Feb 2, 202615.7015.8015.7015.7015.70-0.63%17,880
Jan 30, 202615.8015.8015.7015.8015.801.28%37,155
Jan 29, 202615.6015.7015.6015.6015.60-0.64%2,147
Jan 28, 202615.4015.7015.4015.7015.70-0.63%5,481
Jan 27, 202615.9015.9015.8015.8015.800.64%790
Jan 26, 202615.7015.8015.7015.7015.70-196
Jan 23, 202615.6015.7015.5015.7015.700.64%10,649
Jan 22, 202615.7015.7015.6015.6015.60-3,210
Jan 21, 202615.5015.6015.4015.6015.60-4,541
Jan 20, 202615.5015.6015.4015.6015.60-124,828
Jan 19, 202615.5015.6015.4015.6015.60-16,867
Jan 16, 202615.6015.6015.6015.6015.60-13,327
Jan 15, 202615.6015.7015.5015.6015.60-20,769
Jan 14, 202615.5015.7015.5015.6015.60-2,142
Jan 13, 202615.7015.7015.5015.6015.60-0.64%4,077
Jan 12, 202615.7015.7015.7015.7015.70-9,530
Jan 9, 202615.7015.8015.7015.7015.70-2,697
Jan 8, 202615.8015.8015.7015.7015.70-0.63%1,120
Jan 7, 202615.8015.9015.7015.8015.80-2,702
Jan 6, 202615.8015.9015.6015.8015.80-28,211
Jan 5, 202615.9015.9015.7015.8015.80-0.63%18,382
Dec 30, 202515.8015.9015.8015.9015.901.27%4,533
Dec 29, 202515.7015.8015.6015.7015.700.64%2,030
Dec 26, 202515.6015.6015.5015.6015.60-3,891
Dec 25, 202515.6015.6015.5015.6015.60-0.64%4,466
Dec 24, 202515.5015.7015.5015.7015.701.29%4,911
Dec 23, 202515.4015.5015.4015.5015.500.65%19,882
Dec 22, 202515.5015.5015.4015.4015.40-1.28%25,673
Dec 19, 202515.5015.6015.4015.6015.600.65%35,181
Dec 18, 202515.5015.5015.4015.5015.500.65%2,257
Dec 17, 202515.4015.4015.4015.4015.40-0.65%9,314
Dec 16, 202515.5015.5015.4015.5015.50-6,342
Dec 15, 202515.5015.5015.3015.5015.50-0.64%57,042
Dec 12, 202515.6015.6015.5015.6015.60-3,373
Dec 11, 202515.6015.6015.5015.6015.60-17,073
Dec 9, 202515.6015.6015.5015.6015.60-0.64%28,726
Dec 8, 202515.7015.7015.6015.7015.70-1.88%40,002
Dec 4, 202516.0016.0015.9016.0015.80-14,455
Dec 3, 202516.1016.1015.9016.0015.80-0.62%36,484
Dec 2, 202516.1016.2016.0016.1015.90-5,731
Dec 1, 202516.2016.2016.1016.1015.90-0.62%2,296
Nov 28, 202516.2016.2016.1016.2016.00-3,892
Nov 27, 202516.1016.2016.1016.2016.000.62%3,301
Nov 26, 202516.1016.2016.0016.1015.90-3,819
Nov 25, 202516.2016.2016.1016.1015.90-1.23%10,549
Nov 24, 202516.2016.3016.2016.3016.101.24%876
Nov 21, 202516.2016.2016.0016.1015.90-0.62%8,362
Nov 20, 202516.2016.2016.1016.2016.00-2,828
Nov 19, 202516.2016.2016.1016.2016.00-22,740
Nov 18, 202516.3016.3016.2016.2016.00-6,177
Nov 17, 202516.2016.3016.2016.2016.00-4,134
Nov 14, 202516.2016.3016.1016.2016.00-2.41%19,358
Nov 13, 202516.7016.7016.5016.6016.40-0.60%23,340
Nov 12, 202516.6016.8016.6016.7016.490.60%21,526
Nov 11, 202516.5016.6016.5016.6016.400.61%3,740
Nov 10, 202516.3016.6016.3016.5016.300.61%4,264
Nov 7, 202516.3016.4016.3016.4016.20-12,910
Nov 6, 202516.5016.6016.3016.4016.20-1,493
Nov 5, 202516.4016.4016.3016.4016.20-0.61%5,821
Nov 4, 202516.6016.6016.4016.5016.30-0.60%1,793
Nov 3, 202516.7016.7016.4016.6016.40-9,471
Oct 31, 202516.6016.7016.5016.6016.40-0.60%5,689
Oct 30, 202516.8016.8016.6016.7016.49-1.18%3,405
Oct 29, 202517.0017.0016.7016.9016.69-0.59%13,901
Oct 28, 202516.7017.0016.7017.0016.791.80%16,338
Oct 27, 202516.7016.8016.7016.7016.49-9,031
Oct 24, 202516.7016.8016.6016.7016.49-50,773
Oct 22, 202516.8016.8016.7016.7016.49-15,740
Oct 21, 202516.7016.7016.5016.7016.491.21%425
Oct 20, 202516.4016.8016.4016.5016.300.61%25,270
Oct 17, 202516.5016.5016.4016.4016.20-6,419
Oct 16, 202516.4016.6016.4016.4016.20-0.61%18,865
Oct 15, 202516.4016.6016.4016.5016.300.61%6,993
Oct 14, 202516.6016.6016.4016.4016.20-1.80%22,931
Oct 10, 202516.8016.8016.6016.7016.49-1,343
Oct 9, 202516.8016.9016.7016.7016.49-12,705
Oct 8, 202516.8016.8016.6016.7016.49-0.60%7,145